Stuttgart - Delayed Quote EUR

Hexpol AB (4QT1.SG)

Compare
8.98 +0.07 (+0.84%)
As of 8:18 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 8.98 8.98 8.98 8.98 8.98 -
Nov 5, 2024 8.81 8.91 8.81 8.91 8.91 -
Nov 4, 2024 8.83 8.83 8.83 8.83 8.83 -
Nov 1, 2024 8.65 8.82 8.65 8.82 8.82 -
Oct 31, 2024 8.74 8.74 8.74 8.74 8.74 -
Oct 30, 2024 8.99 8.99 8.99 8.99 8.99 -
Oct 29, 2024 9.14 9.14 9.14 9.14 9.14 -
Oct 28, 2024 9.30 9.30 9.17 9.17 9.17 -
Oct 25, 2024 9.09 9.11 9.09 9.11 9.11 -
Oct 24, 2024 9.10 9.10 9.10 9.10 9.10 -
Oct 23, 2024 9.03 9.12 9.03 9.05 9.05 -
Oct 22, 2024 8.98 8.98 8.98 8.98 8.98 -
Oct 21, 2024 9.06 9.11 9.02 9.02 9.02 -
Oct 18, 2024 9.04 9.04 9.04 9.04 9.04 -
Oct 17, 2024 8.82 8.82 8.82 8.82 8.82 -
Oct 16, 2024 8.99 8.99 8.99 8.99 8.99 -
Oct 15, 2024 9.06 9.06 9.06 9.06 9.06 -
Oct 14, 2024 9.05 9.05 8.98 9.03 9.03 -
Oct 11, 2024 8.98 8.98 8.98 8.98 8.98 -
Oct 10, 2024 9.14 9.14 9.14 9.14 9.14 -
Oct 9, 2024 9.03 9.03 9.03 9.03 9.03 -
Oct 8, 2024 9.01 9.01 9.01 9.01 9.01 -
Oct 7, 2024 9.23 9.23 9.11 9.19 9.19 -
Oct 4, 2024 8.99 8.99 8.99 8.99 8.99 -
Oct 3, 2024 9.07 9.07 9.07 9.07 9.07 -
Oct 2, 2024 9.24 9.24 9.24 9.24 9.24 -
Oct 1, 2024 9.24 9.24 9.24 9.24 9.24 -
Sep 30, 2024 9.49 9.49 9.49 9.49 9.49 -
Sep 27, 2024 9.53 9.53 9.48 9.48 9.48 -
Sep 26, 2024 9.29 9.29 9.29 9.29 9.29 -
Sep 25, 2024 9.30 9.35 9.13 9.35 9.35 -
Sep 24, 2024 9.22 9.22 9.22 9.22 9.22 -
Sep 23, 2024 9.10 9.10 9.10 9.10 9.10 -
Sep 20, 2024 9.71 9.71 8.99 9.09 9.09 100
Sep 19, 2024 9.79 9.93 9.79 9.93 9.93 -
Sep 18, 2024 9.83 9.83 9.74 9.74 9.74 -
Sep 17, 2024 9.80 9.86 9.80 9.85 9.85 -
Sep 16, 2024 9.63 9.77 9.63 9.77 9.77 -
Sep 13, 2024 9.57 9.74 9.57 9.74 9.74 -
Sep 12, 2024 9.57 9.61 9.52 9.52 9.52 -
Sep 11, 2024 9.43 9.64 9.43 9.64 9.64 -
Sep 10, 2024 9.32 9.50 9.32 9.39 9.39 -
Sep 9, 2024 9.39 9.51 9.38 9.38 9.38 -
Sep 6, 2024 9.66 9.68 9.56 9.60 9.60 -
Sep 5, 2024 9.77 9.78 9.69 9.76 9.76 -
Sep 4, 2024 9.69 9.80 9.69 9.75 9.75 -
Sep 3, 2024 10.19 10.19 10.04 10.04 10.04 -
Sep 2, 2024 10.15 10.23 10.05 10.23 10.23 -
Aug 30, 2024 10.04 10.16 10.04 10.16 10.16 -
Aug 29, 2024 10.01 10.01 10.01 10.01 10.01 -
Aug 28, 2024 9.94 10.09 9.94 9.97 9.97 -
Aug 27, 2024 9.95 9.97 9.91 9.97 9.97 -
Aug 26, 2024 9.91 9.97 9.86 9.97 9.97 -
Aug 23, 2024 9.78 9.92 9.78 9.92 9.92 -
Aug 22, 2024 9.78 9.84 9.78 9.84 9.84 -
Aug 21, 2024 9.77 9.84 9.77 9.82 9.82 -
Aug 20, 2024 9.78 9.86 9.78 9.80 9.80 -
Aug 19, 2024 9.63 9.74 9.63 9.74 9.74 -
Aug 16, 2024 9.67 9.69 9.60 9.62 9.62 -
Aug 15, 2024 9.59 9.67 9.53 9.66 9.66 -
Aug 14, 2024 9.57 9.62 9.53 9.53 9.53 -
Aug 13, 2024 9.59 9.64 9.52 9.55 9.55 -
Aug 12, 2024 9.66 9.66 9.56 9.63 9.63 -
Aug 9, 2024 9.64 9.72 9.64 9.68 9.68 -
Aug 8, 2024 9.63 9.64 9.58 9.61 9.61 -
Aug 7, 2024 9.69 9.85 9.69 9.85 9.85 -
Aug 6, 2024 9.65 9.65 9.65 9.65 9.65 -
Aug 5, 2024 9.56 9.65 9.35 9.65 9.65 -
Aug 2, 2024 9.91 9.91 9.90 9.90 9.90 -
Aug 1, 2024 10.29 10.29 10.13 10.13 10.13 -
Jul 31, 2024 10.13 10.31 10.13 10.31 10.31 -
Jul 30, 2024 10.04 10.07 9.98 9.98 9.98 -
Jul 29, 2024 10.06 10.06 9.97 10.02 10.02 -
Jul 26, 2024 10.00 10.05 9.95 10.05 10.05 -
Jul 25, 2024 10.05 10.05 9.79 9.80 9.80 -
Jul 24, 2024 10.18 10.18 10.09 10.18 10.18 -
Jul 23, 2024 10.44 10.44 10.28 10.29 10.29 -
Jul 22, 2024 10.45 10.58 10.45 10.57 10.57 -
Jul 19, 2024 10.65 10.65 10.40 10.46 10.46 -
Jul 18, 2024 10.66 10.69 10.53 10.69 10.69 -
Jul 17, 2024 10.11 10.52 10.11 10.52 10.52 -
Jul 16, 2024 10.06 10.13 10.06 10.13 10.13 -
Jul 15, 2024 10.30 10.35 10.28 10.28 10.28 -
Jul 12, 2024 10.29 10.31 10.24 10.29 10.29 -
Jul 11, 2024 10.16 10.21 10.16 10.21 10.21 -
Jul 10, 2024 10.15 10.25 10.15 10.25 10.25 -
Jul 9, 2024 10.16 10.28 10.16 10.28 10.28 -
Jul 8, 2024 10.32 10.35 10.25 10.25 10.25 -
Jul 5, 2024 10.37 10.37 10.37 10.37 10.37 -
Jul 4, 2024 10.38 10.44 10.38 10.44 10.44 -
Jul 3, 2024 10.37 10.39 10.33 10.39 10.39 -
Jul 2, 2024 10.42 10.42 10.25 10.25 10.25 -
Jul 1, 2024 10.49 10.49 10.39 10.46 10.46 -
Jun 28, 2024 10.42 10.48 10.39 10.44 10.44 -
Jun 27, 2024 10.49 10.49 10.40 10.41 10.41 -
Jun 26, 2024 10.62 10.62 10.56 10.62 10.62 -
Jun 25, 2024 10.80 10.80 10.63 10.63 10.63 -
Jun 24, 2024 10.89 10.89 10.75 10.85 10.85 -
Jun 21, 2024 10.93 10.93 10.85 10.85 10.85 -
Jun 20, 2024 10.61 10.90 10.61 10.90 10.90 -
Jun 19, 2024 10.48 10.57 10.48 10.57 10.57 -
Jun 18, 2024 10.58 10.58 10.43 10.43 10.43 -
Jun 17, 2024 10.52 10.63 10.45 10.51 10.51 -
Jun 14, 2024 10.91 10.91 10.62 10.65 10.65 -
Jun 13, 2024 11.27 11.27 11.02 11.03 11.03 -
Jun 12, 2024 11.15 11.15 11.10 11.10 11.10 -
Jun 11, 2024 11.13 11.14 11.11 11.14 11.14 -
Jun 10, 2024 10.91 11.04 10.91 11.02 11.02 -
Jun 7, 2024 11.10 11.10 11.05 11.05 11.05 -
Jun 6, 2024 11.02 11.13 11.02 11.13 11.13 -
Jun 5, 2024 11.08 11.10 11.00 11.00 11.00 -
Jun 4, 2024 11.03 11.03 10.95 10.99 10.99 -
Jun 3, 2024 11.28 11.28 11.09 11.09 11.09 -
May 31, 2024 10.99 11.16 10.97 11.16 11.16 -
May 30, 2024 10.78 11.01 10.78 11.01 11.01 -
May 29, 2024 11.05 11.05 10.85 10.85 10.85 -
May 28, 2024 11.13 11.23 11.13 11.23 11.23 -
May 27, 2024 11.19 11.19 11.18 11.18 11.18 -
May 24, 2024 11.05 11.16 11.05 11.16 11.16 -
May 23, 2024 11.05 11.10 11.05 11.10 11.10 -
May 22, 2024 11.10 11.10 11.10 11.10 11.10 -
May 21, 2024 11.13 11.14 11.13 11.14 11.14 -
May 20, 2024 10.91 11.11 10.91 11.11 11.11 -
May 17, 2024 10.89 10.90 10.84 10.90 10.90 -
May 16, 2024 11.04 11.04 10.86 10.88 10.88 -
May 15, 2024 11.09 11.09 11.09 11.09 11.09 -
May 14, 2024 10.99 11.08 10.99 11.08 11.08 -
May 13, 2024 11.10 11.10 11.02 11.02 11.02 -
May 10, 2024 11.22 11.22 11.21 11.21 11.21 -
May 9, 2024 11.12 11.16 11.10 11.16 11.16 -
May 8, 2024 11.02 11.10 11.02 11.07 11.07 -
May 7, 2024 10.92 10.99 10.92 10.92 10.92 -
May 6, 2024 10.94 11.01 10.89 11.01 11.01 -
May 3, 2024 10.63 10.91 10.63 10.91 10.91 -
May 2, 2024 10.56 10.63 10.55 10.59 10.59 -
Apr 30, 2024 10.55 10.64 10.55 10.61 10.61 -
Apr 29, 2024 2.00 Dividend
Apr 29, 2024 10.34 10.66 10.34 10.62 10.62 -
Apr 26, 2024 10.99 11.10 10.99 11.10 9.10 -
Apr 25, 2024 11.21 11.21 10.96 10.96 8.99 -
Apr 24, 2024 11.30 11.35 11.29 11.35 9.30 275
Apr 23, 2024 11.10 11.20 11.10 11.20 9.18 -
Apr 22, 2024 11.16 11.18 11.10 11.10 9.10 -
Apr 19, 2024 10.94 11.09 10.94 11.09 9.09 -
Apr 18, 2024 11.20 11.22 11.17 11.19 9.17 -
Apr 17, 2024 11.25 11.36 11.25 11.27 9.24 -
Apr 16, 2024 11.39 11.39 11.34 11.34 9.30 -
Apr 15, 2024 11.51 11.56 11.51 11.55 9.47 -
Apr 12, 2024 11.63 11.87 11.62 11.62 9.53 -
Apr 11, 2024 11.72 11.72 11.65 11.65 9.55 -
Apr 10, 2024 11.89 11.96 11.80 11.80 9.67 -
Apr 9, 2024 11.89 11.94 11.88 11.88 9.74 -
Apr 8, 2024 11.71 11.83 11.71 11.83 9.70 -
Apr 5, 2024 11.56 11.61 11.56 11.61 9.52 -
Apr 4, 2024 11.54 11.70 11.54 11.67 9.57 -
Apr 3, 2024 11.39 11.56 11.37 11.56 9.48 -
Apr 2, 2024 11.25 11.59 11.25 11.49 9.42 -
Mar 28, 2024 11.58 11.58 11.24 11.24 9.21 -
Mar 27, 2024 11.52 11.57 11.52 11.57 9.49 -
Mar 26, 2024 11.35 11.47 11.34 11.47 9.40 -
Mar 25, 2024 11.35 11.37 11.32 11.37 9.32 -
Mar 22, 2024 11.51 11.54 11.51 11.54 9.46 -
Mar 21, 2024 11.36 11.59 11.36 11.59 9.50 -
Mar 20, 2024 11.22 11.31 11.22 11.31 9.27 -
Mar 19, 2024 11.08 11.16 11.08 11.14 9.13 -
Mar 18, 2024 11.10 11.17 11.10 11.17 9.16 -
Mar 15, 2024 11.08 11.18 11.08 11.18 9.17 -
Mar 14, 2024 11.16 11.18 11.16 11.18 9.17 -
Mar 13, 2024 11.01 11.04 10.95 11.04 9.05 -
Mar 12, 2024 10.81 10.90 10.81 10.90 8.94 -
Mar 11, 2024 10.79 10.79 10.73 10.73 8.80 -
Mar 8, 2024 10.78 10.89 10.78 10.82 8.87 -
Mar 7, 2024 10.59 10.74 10.56 10.74 8.80 -
Mar 6, 2024 10.41 10.55 10.41 10.55 8.65 -
Mar 5, 2024 10.69 10.74 10.53 10.53 8.63 -
Mar 4, 2024 10.86 10.86 10.82 10.82 8.87 -
Mar 1, 2024 10.70 10.79 10.70 10.79 8.85 -
Feb 29, 2024 10.76 10.76 10.62 10.67 8.75 -
Feb 28, 2024 10.78 10.78 10.75 10.75 8.81 -
Feb 27, 2024 10.58 10.76 10.58 10.76 8.82 -
Feb 26, 2024 10.74 10.74 10.70 10.70 8.77 -
Feb 23, 2024 10.75 10.80 10.74 10.78 8.84 -
Feb 22, 2024 10.77 10.85 10.70 10.75 8.81 -
Feb 21, 2024 10.82 10.82 10.66 10.66 8.74 -
Feb 20, 2024 10.85 10.85 10.75 10.75 8.81 -
Feb 19, 2024 10.81 10.81 10.81 10.81 8.86 -
Feb 16, 2024 10.88 10.92 10.88 10.92 8.95 -
Feb 15, 2024 10.72 10.81 10.72 10.81 8.86 -
Feb 14, 2024 10.51 10.62 10.51 10.59 8.68 -
Feb 13, 2024 10.79 10.79 10.79 10.79 8.85 -
Feb 12, 2024 10.76 10.82 10.76 10.82 8.87 -
Feb 9, 2024 10.78 10.83 10.75 10.76 8.82 -
Feb 8, 2024 10.89 10.96 10.89 10.91 8.94 -
Feb 7, 2024 10.76 10.79 10.71 10.71 8.78 -
Feb 6, 2024 10.48 10.67 10.48 10.67 8.75 -
Feb 5, 2024 10.46 10.46 10.38 10.38 8.51 -
Feb 2, 2024 10.70 10.70 10.48 10.49 8.60 -
Feb 1, 2024 10.54 10.67 10.54 10.60 8.69 -
Jan 31, 2024 10.47 10.61 10.47 10.59 8.68 -
Jan 30, 2024 10.56 10.63 10.56 10.63 8.71 -
Jan 29, 2024 10.52 10.52 10.45 10.51 8.62 -
Jan 26, 2024 10.42 10.42 10.35 10.35 8.49 -
Jan 25, 2024 10.24 10.33 10.24 10.33 8.47 -
Jan 24, 2024 10.21 10.28 10.16 10.25 8.40 -
Jan 23, 2024 9.90 10.22 9.90 10.22 8.38 -
Jan 22, 2024 9.90 9.93 9.83 9.83 8.06 -
Jan 19, 2024 10.02 10.05 9.95 9.95 8.16 -
Jan 18, 2024 9.85 9.85 9.84 9.84 8.07 -
Jan 17, 2024 9.88 9.90 9.75 9.75 7.99 -
Jan 16, 2024 10.06 10.06 10.05 10.05 8.24 -
Jan 15, 2024 10.15 10.15 10.15 10.15 8.32 -
Jan 12, 2024 10.30 10.41 10.30 10.37 8.50 -
Jan 11, 2024 10.47 10.48 10.25 10.29 8.44 -
Jan 10, 2024 10.40 10.43 10.40 10.43 8.55 -
Jan 9, 2024 10.49 10.49 10.40 10.40 8.53 -
Jan 8, 2024 10.22 10.46 10.18 10.46 8.58 -
Jan 5, 2024 10.36 10.37 10.36 10.37 8.50 -
Jan 4, 2024 10.38 10.60 10.38 10.46 8.58 -
Jan 3, 2024 10.79 10.79 10.42 10.42 8.54 -
Jan 2, 2024 10.88 10.88 10.88 10.88 8.92 -
Dec 29, 2023 11.03 11.04 11.03 11.03 9.04 100
Dec 28, 2023 11.10 11.10 11.01 11.04 9.05 -
Dec 27, 2023 11.02 11.08 11.02 11.03 9.04 -
Dec 22, 2023 10.83 11.04 10.83 11.04 9.05 -
Dec 21, 2023 10.84 10.84 10.84 10.84 8.89 -
Dec 20, 2023 10.95 10.95 10.67 10.81 8.86 -
Dec 19, 2023 10.86 11.05 10.86 11.03 9.04 -
Dec 18, 2023 10.69 10.91 10.69 10.90 8.94 -
Dec 15, 2023 10.52 10.75 10.52 10.75 8.81 -
Dec 14, 2023 10.12 10.53 10.12 10.48 8.59 -
Dec 13, 2023 10.11 10.20 10.11 10.13 8.30 -
Dec 12, 2023 10.24 10.24 10.07 10.07 8.26 -
Dec 11, 2023 10.12 10.18 10.00 10.18 8.35 -
Dec 8, 2023 10.04 10.17 10.04 10.17 8.34 -
Dec 7, 2023 9.89 10.10 9.85 10.10 8.28 -
Dec 6, 2023 9.67 9.93 9.67 9.93 8.14 -
Dec 5, 2023 9.47 9.68 9.47 9.64 7.90 -
Dec 4, 2023 9.64 9.64 9.51 9.55 7.83 -
Dec 1, 2023 9.38 9.53 9.38 9.53 7.81 -
Nov 30, 2023 9.35 9.41 9.23 9.38 7.69 -
Nov 29, 2023 9.32 9.40 9.32 9.34 7.65 -
Nov 28, 2023 9.36 9.36 9.29 9.30 7.62 -
Nov 27, 2023 9.40 9.45 9.34 9.34 7.66 -
Nov 24, 2023 9.31 9.31 9.31 9.31 7.64 -
Nov 23, 2023 9.31 9.38 9.31 9.38 7.69 -
Nov 22, 2023 9.30 9.35 9.30 9.32 7.64 -
Nov 21, 2023 9.34 9.40 9.34 9.35 7.67 -
Nov 20, 2023 9.33 9.33 9.33 9.33 7.65 -
Nov 17, 2023 9.21 9.21 9.21 9.21 7.55 -
Nov 16, 2023 9.24 9.28 9.20 9.28 7.61 -
Nov 15, 2023 9.19 9.43 9.19 9.31 7.64 -
Nov 14, 2023 8.78 9.00 8.78 9.00 7.38 -
Nov 13, 2023 8.82 8.82 8.72 8.72 7.14 -
Nov 10, 2023 8.82 8.82 8.77 8.77 7.19 -
Nov 9, 2023 8.70 8.78 8.70 8.78 7.20 -
Nov 8, 2023 8.52 8.64 8.52 8.64 7.08 -
Nov 7, 2023 8.53 8.60 8.49 8.57 7.03 -
Nov 6, 2023 8.60 8.60 8.60 8.60 7.05 -